Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.40 | 12.53 | 12.29 | 12.50 | 7,454,545 | +0.10(+0.81%) |
Apr 29, 2014 | 12.67 | 12.67 | 12.37 | 12.40 | 8,882,745 | -0.17(-1.35%) |
Apr 28, 2014 | 12.39 | 12.67 | 12.37 | 12.57 | 16,576,500 | +0.28(+2.28%) |
Apr 25, 2014 | 12.26 | 12.38 | 11.86 | 12.29 | 11,999,645 | +0.18(+1.53%) |
Apr 24, 2014 | 11.98 | 12.27 | 11.95 | 12.11 | 9,350,669 | +0.20(+1.64%) |
Apr 23, 2014 | 12.02 | 12.13 | 11.90 | 11.91 | 4,739,949 | -0.10(-0.83%) |
Apr 22, 2014 | 11.99 | 12.05 | 11.88 | 12.01 | 6,485,067 | +0.04(+0.33%) |
Apr 21, 2014 | 12.04 | 12.05 | 11.86 | 11.97 | 5,399,287 | -0.06(-0.50%) |
Apr 17, 2014 | 11.96 | 12.03 | 12.03 | 12.03 | 6,500,500 | +0.14(+1.18%) |
Apr 16, 2014 | 12.16 | 12.17 | 11.83 | 11.89 | 5,853,127 | -0.18(-1.49%) |
Apr 15, 2014 | 12.21 | 12.24 | 11.90 | 12.07 | 10,483,122 | -0.12(-0.98%) |
Apr 14, 2014 | 11.93 | 12.37 | 11.90 | 12.19 | 13,925,554 | +0.36(+3.04%) |
Apr 11, 2014 | 11.91 | 11.97 | 11.57 | 11.83 | 13,940,152 | -0.09(-0.76%) |
Apr 10, 2014 | 12.37 | 12.37 | 11.86 | 11.92 | 14,086,979 | -0.41(-3.33%) |
Apr 09, 2014 | 12.28 | 12.48 | 12.24 | 12.33 | 15,457,739 | +0.11(+0.90%) |
Apr 08, 2014 | 12.02 | 12.49 | 11.97 | 12.22 | 18,915,248 | +0.20(+1.66%) |
Apr 07, 2014 | 12.15 | 12.30 | 11.92 | 12.02 | 13,959,656 | -0.14(-1.15%) |
Apr 04, 2014 | 12.18 | 12.31 | 12.00 | 12.16 | 18,574,452 | +0.06(+0.50%) |
Apr 03, 2014 | 11.91 | 12.11 | 11.74 | 12.10 | 15,672,068 | +0.11(+0.92%) |
Apr 02, 2014 | 11.47 | 12.09 | 11.37 | 11.99 | 19,945,040 | +0.56(+4.90%) |
Apr 01, 2014 | 11.36 | 11.46 | 11.28 | 11.43 | 9,940,511 | +0.09(+0.79%) |
Mar 31, 2014 | 11.42 | 11.43 | 11.20 | 11.34 | 9,001,349 | -0.03(-0.26%) |
Mar 28, 2014 | 11.11 | 11.42 | 11.10 | 11.37 | 9,660,007 | +0.32(+2.90%) |
Mar 27, 2014 | 11.21 | 11.28 | 11.04 | 11.05 | 11,178,742 | -0.16(-1.43%) |
Mar 26, 2014 | 11.57 | 11.57 | 11.18 | 11.21 | 13,593,933 | -0.41(-3.53%) |
Mar 25, 2014 | 11.74 | 11.76 | 11.44 | 11.62 | 11,853,307 | -0.02(-0.17%) |
Mar 24, 2014 | 11.50 | 11.70 | 11.42 | 11.64 | 14,259,293 | +0.19(+1.66%) |
Mar 21, 2014 | 11.32 | 11.46 | 11.23 | 11.45 | 16,011,904 | +0.14(+1.24%) |
Mar 20, 2014 | 11.41 | 11.49 | 11.28 | 11.31 | 8,322,400 | -0.09(-0.79%) |
Mar 19, 2014 | 11.45 | 11.50 | 11.36 | 11.40 | 6,893,973 | -0.04(-0.35%) |
Mar 18, 2014 | 11.42 | 11.52 | 11.39 | 11.44 | 7,605,626 | +0.00(+0.00%) |
Mar 17, 2014 | 11.40 | 11.50 | 11.30 | 11.44 | 6,698,423 | +0.14(+1.24%) |
Mar 14, 2014 | 11.21 | 11.43 | 11.21 | 11.30 | 8,803,126 | +0.08(+0.71%) |
Mar 13, 2014 | 11.58 | 11.58 | 11.14 | 11.22 | 22,091,646 | -0.28(-2.43%) |
Mar 12, 2014 | 11.55 | 11.65 | 11.43 | 11.50 | 10,090,627 | -0.12(-1.03%) |
Mar 11, 2014 | 11.73 | 11.79 | 11.62 | 11.62 | 15,798,638 | -0.01(-0.09%) |
Mar 10, 2014 | 11.53 | 11.84 | 11.48 | 11.63 | 20,233,552 | +0.15(+1.31%) |
Mar 07, 2014 | 11.40 | 11.56 | 11.28 | 11.48 | 26,204,972 | +0.13(+1.14%) |
Mar 06, 2014 | 11.87 | 12.01 | 11.16 | 11.35 | 69,125,872 | -2.05(-15.30%) |
Mar 05, 2014 | 13.30 | 13.59 | 13.21 | 13.40 | 13,652,104 | -0.07(-0.52%) |
Mar 04, 2014 | 13.51 | 13.61 | 13.33 | 13.47 | 7,842,109 | +0.01(+0.07%) |
Mar 03, 2014 | 13.51 | 13.64 | 13.43 | 13.46 | 7,488,247 | -0.13(-0.96%) |
Feb 28, 2014 | 13.50 | 13.77 | 13.43 | 13.59 | 7,463,230 | +0.15(+1.12%) |
Feb 27, 2014 | 13.56 | 13.60 | 13.36 | 13.44 | 7,658,312 | -0.16(-1.18%) |
Feb 26, 2014 | 13.07 | 13.78 | 13.01 | 13.60 | 11,836,438 | +0.60(+4.62%) |
Feb 25, 2014 | 13.00 | 13.09 | 12.61 | 13.00 | 15,830,047 | -0.39(-2.91%) |
Feb 24, 2014 | 13.18 | 13.52 | 13.09 | 13.39 | 7,900,611 | +0.30(+2.29%) |
Feb 21, 2014 | 13.14 | 13.18 | 13.08 | 13.09 | 4,332,377 | -0.01(-0.08%) |
Feb 20, 2014 | 13.02 | 13.15 | 12.98 | 13.10 | 5,214,239 | +0.12(+0.92%) |
Feb 19, 2014 | 13.06 | 13.06 | 12.96 | 12.98 | 6,099,304 | -0.15(-1.14%) |
Feb 18, 2014 | 13.04 | 13.15 | 12.95 | 13.13 | 7,034,914 | +0.10(+0.77%) |
Feb 14, 2014 | 13.02 | 13.03 | 13.03 | 13.03 | 7,350,800 | -0.04(-0.31%) |
Feb 13, 2014 | 13.18 | 13.20 | 13.04 | 13.07 | 6,571,752 | -0.13(-0.98%) |
Feb 12, 2014 | 13.47 | 13.61 | 13.18 | 13.20 | 6,032,381 | -0.26(-1.93%) |
Feb 11, 2014 | 13.22 | 13.54 | 13.19 | 13.46 | 6,382,348 | +0.23(+1.74%) |
Feb 10, 2014 | 13.11 | 13.28 | 13.09 | 13.23 | 6,524,270 | +0.16(+1.22%) |
Feb 07, 2014 | 13.28 | 13.38 | 13.02 | 13.07 | 6,905,649 | -0.20(-1.51%) |
Feb 06, 2014 | 12.89 | 13.31 | 12.87 | 13.27 | 10,803,355 | +0.38(+2.95%) |
Feb 05, 2014 | 12.78 | 12.96 | 12.71 | 12.89 | 7,027,502 | +0.01(+0.08%) |
Feb 04, 2014 | 13.01 | 13.07 | 12.83 | 12.88 | 8,108,770 | -0.02(-0.16%) |